Rusta AB (publ) (FRA:6ZZ)
Germany · Delayed Price · Currency is EUR 8.22
-0.21 (-2.49%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:6ZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.14 | 8.22 | 8.11 | 8.22 | 8.22 | -2.49% | - |
| Jun 2, 2026 | 8.36 | 8.43 | 8.36 | 8.43 | 8.43 | 0.42% | - |
| Jun 1, 2026 | 8.52 | 8.52 | 8.39 | 8.39 | 8.39 | -1.18% | - |
| May 29, 2026 | 8.50 | 8.54 | 8.49 | 8.49 | 8.49 | 0.18% | - |
| May 28, 2026 | 8.50 | 8.50 | 8.43 | 8.48 | 8.48 | -2.08% | - |
| May 27, 2026 | 8.56 | 8.66 | 8.56 | 8.66 | 8.66 | -4.73% | - |
| May 26, 2026 | 9.04 | 9.09 | 9.04 | 9.09 | 9.09 | -1.09% | - |
| May 25, 2026 | 9.13 | 9.19 | 9.13 | 9.19 | 9.19 | 0.99% | - |
| May 22, 2026 | 9.11 | 9.11 | 9.10 | 9.10 | 9.10 | 1.39% | - |
| May 21, 2026 | 8.90 | 8.97 | 8.90 | 8.97 | 8.97 | 2.11% | - |
| May 20, 2026 | 8.62 | 8.79 | 8.59 | 8.79 | 8.79 | -4.87% | - |
| May 19, 2026 | 9.24 | 9.25 | 9.24 | 9.24 | 9.24 | 1.21% | - |
| May 18, 2026 | 8.93 | 9.13 | 8.80 | 9.13 | 9.13 | 1.50% | - |
| May 15, 2026 | 8.95 | 8.99 | 8.95 | 8.99 | 8.99 | -1.10% | - |
| May 14, 2026 | 8.92 | 9.09 | 8.92 | 9.09 | 9.09 | 2.08% | - |
| May 13, 2026 | 8.96 | 8.96 | 8.91 | 8.91 | 8.91 | 0.11% | - |
| May 12, 2026 | 8.97 | 8.97 | 8.90 | 8.90 | 8.90 | -2.68% | - |
| May 11, 2026 | 8.93 | 9.14 | 8.93 | 9.14 | 9.14 | 1.27% | - |
| May 8, 2026 | 9.20 | 9.20 | 9.03 | 9.03 | 9.03 | -4.14% | - |
| May 7, 2026 | 9.27 | 9.42 | 9.27 | 9.42 | 9.42 | 0.97% | - |
| May 6, 2026 | 9.05 | 9.33 | 9.01 | 9.33 | 9.33 | 3.15% | - |
| May 5, 2026 | 8.99 | 9.04 | 8.99 | 9.04 | 9.04 | -0.33% | - |
| May 4, 2026 | 9.25 | 9.31 | 9.07 | 9.07 | 9.07 | -2.00% | - |
| Apr 30, 2026 | 9.22 | 9.28 | 9.22 | 9.26 | 9.26 | -0.75% | - |
| Apr 29, 2026 | 9.32 | 9.36 | 9.32 | 9.33 | 9.33 | -1.48% | - |
| Apr 28, 2026 | 9.28 | 9.47 | 9.28 | 9.47 | 9.47 | -0.73% | - |
| Apr 27, 2026 | 9.37 | 9.54 | 9.37 | 9.54 | 9.54 | 0.85% | - |
| Apr 24, 2026 | 9.43 | 9.46 | 9.37 | 9.46 | 9.46 | 0.11% | - |
| Apr 23, 2026 | 9.45 | 9.56 | 9.45 | 9.45 | 9.45 | -1.46% | - |
| Apr 22, 2026 | 9.50 | 9.59 | 9.50 | 9.59 | 9.59 | -1.29% | - |
| Apr 21, 2026 | 9.32 | 9.71 | 9.32 | 9.71 | 9.71 | 2.91% | - |
| Apr 20, 2026 | 9.39 | 9.44 | 9.39 | 9.44 | 9.44 | 0.27% | - |
| Apr 17, 2026 | 9.42 | 9.42 | 9.39 | 9.41 | 9.41 | 0.59% | - |
| Apr 16, 2026 | 9.26 | 9.37 | 9.26 | 9.36 | 9.36 | 1.96% | - |
| Apr 15, 2026 | 9.29 | 9.30 | 9.18 | 9.18 | 9.18 | -0.92% | - |
| Apr 14, 2026 | 9.16 | 9.26 | 9.07 | 9.26 | 9.26 | 2.21% | - |
| Apr 13, 2026 | 9.14 | 9.14 | 9.06 | 9.06 | 9.06 | -0.77% | - |
| Apr 10, 2026 | 9.02 | 9.13 | 9.02 | 9.13 | 9.13 | 7.41% | - |
| Apr 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.47% | - |
| Mar 31, 2026 | 8.29 | 8.30 | 8.29 | 8.30 | 8.30 | 1.10% | - |
| Mar 30, 2026 | 8.13 | 8.21 | 8.11 | 8.21 | 8.21 | 0.37% | - |
| Mar 27, 2026 | 8.17 | 8.18 | 8.12 | 8.18 | 8.18 | -1.57% | - |
| Mar 26, 2026 | 8.24 | 8.33 | 8.24 | 8.31 | 8.31 | 0.12% | - |
| Mar 25, 2026 | 8.09 | 8.30 | 8.09 | 8.30 | 8.30 | 0.85% | - |
| Mar 24, 2026 | 8.19 | 8.23 | 8.19 | 8.23 | 8.23 | -1.14% | - |
| Mar 23, 2026 | 8.00 | 8.32 | 7.89 | 8.32 | 8.32 | 0.79% | - |
| Mar 20, 2026 | 8.31 | 8.36 | 8.26 | 8.26 | 8.26 | -2.77% | - |
| Mar 19, 2026 | 8.28 | 8.49 | 8.25 | 8.49 | 8.49 | 1.07% | - |
| Mar 18, 2026 | 8.54 | 8.54 | 8.40 | 8.40 | 8.40 | -1.06% | - |
| Mar 17, 2026 | 8.51 | 8.51 | 8.48 | 8.49 | 8.49 | 1.98% | - |